Osmanli Yatirim Menkul Degerler a.s. OSMEN
BIST · Türkiye · Finance
₺5.25+0.24 (+4.79%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5.25 | +4.79% | ₺5.05 | ₺5.41 | ₺5.05 | 2.12M |
| 2026-09-30 | ₺5.01 | +0.20% | ₺5.00 | ₺5.04 | ₺4.80 | 2.13M |
| 2026-09-29 | ₺5.00 | -2.72% | ₺5.15 | ₺5.24 | ₺4.97 | 1.73M |
| 2026-09-28 | ₺5.14 | -4.28% | ₺5.37 | ₺5.40 | ₺5.00 | 3.21M |
| 2026-09-25 | ₺5.37 | +2.48% | ₺5.20 | ₺5.44 | ₺5.15 | 2.24M |
| 2026-09-24 | ₺5.24 | -6.09% | ₺5.30 | ₺5.57 | ₺5.22 | 2.46M |
| 2026-09-23 | ₺5.58 | +1.09% | ₺5.49 | ₺5.73 | ₺5.49 | 3.46M |
| 2026-09-22 | ₺5.52 | +0.36% | ₺5.44 | ₺5.61 | ₺5.41 | 3.06M |
| 2026-09-21 | ₺5.50 | -5.01% | ₺5.79 | ₺5.83 | ₺5.34 | 3.97M |
| 2026-09-18 | ₺5.79 | -2.69% | ₺5.91 | ₺5.91 | ₺5.64 | 2.46M |
| 2026-09-17 | ₺5.95 | -7.47% | ₺6.40 | ₺6.40 | ₺5.80 | 4.89M |
| 2026-09-16 | ₺6.43 | -4.03% | ₺6.73 | ₺6.76 | ₺6.08 | 3.06M |
| 2026-09-15 | ₺6.70 | -1.76% | ₺6.83 | ₺6.93 | ₺6.70 | 1.88M |
| 2026-09-14 | ₺6.82 | -1.16% | ₺6.91 | ₺7.01 | ₺6.80 | 1.65M |
| 2026-09-11 | ₺6.90 | -2.27% | ₺7.06 | ₺7.07 | ₺6.87 | 1.68M |
| 2026-09-10 | ₺7.06 | +1.15% | ₺6.98 | ₺7.06 | ₺6.91 | 2.53M |
| 2026-09-09 | ₺6.98 | -1.41% | ₺7.11 | ₺7.11 | ₺6.97 | 2.89M |
| 2026-09-08 | ₺7.08 | +2.61% | ₺6.90 | ₺7.09 | ₺6.87 | 2.39M |
| 2026-09-07 | ₺6.90 | +0.58% | ₺6.88 | ₺6.94 | ₺6.80 | 2.52M |
| 2026-09-04 | ₺6.86 | +0.73% | ₺6.86 | ₺6.91 | ₺6.77 | 1.97M |
| 2026-09-03 | ₺6.81 | -2.85% | ₺7.04 | ₺7.08 | ₺6.81 | 2.05M |
| 2026-09-02 | ₺7.01 | -2.64% | ₺7.13 | ₺7.20 | ₺6.87 | 6.51M |
| 2026-09-01 | ₺7.20 | +0.70% | ₺7.16 | ₺7.29 | ₺7.12 | 2.44M |
| 2026-08-31 | ₺7.15 | -7.14% | ₺7.70 | ₺7.75 | ₺7.13 | 7.39M |
| 2026-08-28 | ₺7.70 | +0.13% | ₺7.74 | ₺7.77 | ₺7.68 | 1.87M |
| 2026-08-27 | ₺7.69 | +0.52% | ₺7.70 | ₺7.80 | ₺7.69 | 3.05M |
| 2026-08-26 | ₺7.65 | -0.65% | ₺7.73 | ₺7.82 | ₺7.65 | 2.89M |
| 2026-08-25 | ₺7.70 | -2.28% | ₺7.93 | ₺8.01 | ₺7.70 | 3.66M |
| 2026-08-24 | ₺7.88 | +0.25% | ₺7.93 | ₺8.04 | ₺7.75 | 3.61M |
| 2026-08-21 | ₺7.86 | -4.50% | ₺8.29 | ₺8.30 | ₺7.86 | 4.76M |
| 2026-08-20 | ₺8.23 | -2.26% | ₺8.50 | ₺8.60 | ₺8.19 | 4.38M |
| 2026-08-19 | ₺8.42 | -2.77% | ₺8.66 | ₺8.84 | ₺8.18 | 11.22M |
| 2026-08-18 | ₺8.66 | +9.90% | ₺8.00 | ₺8.66 | ₺7.91 | 9.64M |
| 2026-08-17 | ₺7.88 | +1.94% | ₺7.74 | ₺8.08 | ₺7.74 | 3.16M |
| 2026-08-14 | ₺7.73 | -2.28% | ₺7.91 | ₺7.94 | ₺7.64 | 2.93M |
| 2026-08-13 | ₺7.91 | +3.40% | ₺7.65 | ₺8.01 | ₺7.65 | 3.42M |
| 2026-08-12 | ₺7.65 | -1.67% | ₺7.74 | ₺7.97 | ₺7.65 | 2.84M |
| 2026-08-11 | ₺7.78 | -4.42% | ₺8.17 | ₺8.17 | ₺7.78 | 2.45M |
| 2026-08-10 | ₺8.14 | +2.26% | ₺7.96 | ₺8.25 | ₺7.93 | 1.83M |
| 2026-08-07 | ₺7.96 | -1.12% | ₺8.12 | ₺8.14 | ₺7.89 | 1.87M |
| 2026-08-06 | ₺8.05 | +0.63% | ₺8.06 | ₺8.20 | ₺7.96 | 2.45M |
| 2026-08-05 | ₺8.00 | +2.04% | ₺7.84 | ₺8.20 | ₺7.83 | 3.46M |
| 2026-08-04 | ₺7.84 | +3.16% | ₺7.60 | ₺7.97 | ₺7.59 | 4.63M |
| 2026-08-03 | ₺7.60 | -2.56% | ₺7.82 | ₺7.92 | ₺7.58 | 2.96M |
| 2026-07-31 | ₺7.80 | +2.09% | ₺7.70 | ₺8.03 | ₺7.57 | 5.39M |
| 2026-07-30 | ₺7.64 | -2.05% | ₺7.99 | ₺7.99 | ₺7.64 | 2.34M |
| 2026-07-29 | ₺7.80 | -4.99% | ₺8.22 | ₺8.22 | ₺7.78 | 3.68M |
| 2026-07-28 | ₺8.21 | -2.15% | ₺8.32 | ₺8.56 | ₺8.20 | 4.40M |
| 2026-07-27 | ₺8.39 | -7.50% | ₺9.50 | ₺9.50 | ₺8.21 | 4.41M |
| 2026-07-24 | ₺9.07 | -0.11% | ₺9.07 | ₺9.34 | ₺9.00 | 4.01M |
| 2026-07-23 | ₺9.08 | -0.33% | ₺9.12 | ₺9.48 | ₺8.95 | 6.06M |
| 2026-07-22 | ₺9.11 | +3.52% | ₺8.70 | ₺9.58 | ₺8.69 | 12.02M |
| 2026-07-21 | ₺8.80 | +7.58% | ₺8.23 | ₺8.99 | ₺7.83 | 18.18M |
| 2026-07-20 | ₺8.18 | -2.15% | ₺8.36 | ₺8.56 | ₺8.18 | 3.36M |
| 2026-07-17 | ₺8.36 | -1.53% | ₺8.40 | ₺8.68 | ₺8.25 | 3.19M |
| 2026-07-16 | ₺8.49 | +3.79% | ₺8.20 | ₺8.64 | ₺8.20 | 5.19M |
| 2026-07-14 | ₺8.18 | -0.37% | ₺8.25 | ₺8.34 | ₺8.15 | 3.16M |
| 2026-07-13 | ₺8.21 | -2.03% | ₺8.43 | ₺8.67 | ₺8.21 | 5.45M |
| 2026-07-10 | ₺8.38 | -3.57% | ₺8.61 | ₺8.87 | ₺8.38 | 6.22M |
| 2026-07-09 | ₺8.69 | -5.13% | ₺8.99 | ₺9.20 | ₺8.64 | 10.45M |
| 2026-07-08 | ₺9.16 | +3.97% | ₺8.75 | ₺9.54 | ₺8.60 | 18.62M |
| 2026-07-07 | ₺8.81 | -6.57% | ₺9.73 | ₺10.09 | ₺8.67 | 25.21M |
| 2026-07-06 | ₺9.43 | +9.91% | ₺8.59 | ₺9.43 | ₺8.59 | 6.53M |
| 2026-07-03 | ₺8.58 | +3.25% | ₺8.31 | ₺8.75 | ₺8.21 | 6.11M |
| 2026-07-02 | ₺8.31 | +1.47% | ₺8.20 | ₺8.75 | ₺8.12 | 9.14M |
| 2026-07-01 | ₺8.19 | +1.74% | ₺8.00 | ₺8.36 | ₺7.96 | 5.94M |
| 2026-06-30 | ₺8.05 | -1.83% | ₺8.20 | ₺8.24 | ₺7.92 | 4.34M |
| 2026-06-29 | ₺8.20 | 0.00% | ₺8.18 | ₺8.61 | ₺7.85 | 12.60M |
| 2026-06-26 | ₺8.20 | -5.31% | ₺8.66 | ₺9.40 | ₺8.12 | 17.07M |
| 2026-06-25 | ₺8.66 | -1.14% | ₺9.10 | ₺9.63 | ₺8.41 | 50.34M |
| 2026-06-24 | ₺8.76 | +9.91% | ₺7.97 | ₺8.76 | ₺7.94 | 5.48M |
| 2026-06-23 | ₺7.97 | +3.78% | ₺7.65 | ₺8.35 | ₺7.59 | 13.23M |
| 2026-06-22 | ₺7.68 | +0.66% | ₺7.71 | ₺7.75 | ₺7.41 | 2.62M |
| 2026-06-19 | ₺7.63 | +1.46% | ₺7.52 | ₺7.66 | ₺7.48 | 2.40M |
| 2026-06-18 | ₺7.52 | +1.62% | ₺7.50 | ₺7.52 | ₺7.41 | 1.54M |
| 2026-06-17 | ₺7.40 | 0.00% | ₺7.42 | ₺7.53 | ₺7.35 | 1.74M |
| 2026-06-16 | ₺7.40 | -0.54% | ₺7.44 | ₺7.53 | ₺7.39 | 921.63K |
| 2026-06-15 | ₺7.44 | +1.36% | ₺7.55 | ₺7.56 | ₺7.39 | 1.40M |
| 2026-06-12 | ₺7.34 | +0.82% | ₺7.33 | ₺7.43 | ₺7.29 | 1.09M |
| 2026-06-11 | ₺7.28 | +0.83% | ₺7.12 | ₺7.45 | ₺7.12 | 1.27M |
| 2026-06-10 | ₺7.22 | -1.37% | ₺7.34 | ₺7.36 | ₺7.18 | 1.60M |
| 2026-06-09 | ₺7.32 | -2.14% | ₺7.48 | ₺7.90 | ₺7.31 | 4.54M |
| 2026-06-08 | ₺7.48 | +1.77% | ₺7.35 | ₺7.57 | ₺7.29 | 1.38M |
| 2026-06-05 | ₺7.35 | -2.78% | ₺7.52 | ₺7.53 | ₺7.35 | 1.61M |
| 2026-06-04 | ₺7.56 | -0.13% | ₺7.67 | ₺7.74 | ₺7.37 | 2.24M |
| 2026-06-03 | ₺7.57 | -1.82% | ₺7.71 | ₺7.82 | ₺7.57 | 2.04M |
| 2026-06-02 | ₺7.71 | +0.52% | ₺7.74 | ₺7.83 | ₺7.66 | 1.67M |
| 2026-06-01 | ₺7.67 | +1.99% | ₺7.76 | ₺7.82 | ₺7.62 | 2.21M |
| 2026-05-29 | ₺7.52 | 0.00% | ₺7.52 | ₺7.52 | ₺7.52 | 0 |
| 2026-05-28 | ₺7.52 | 0.00% | ₺7.52 | ₺7.52 | ₺7.52 | 0 |